MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCK — Crown Holdings Inc.
NYSECrown Holdings Inc.
$106.05
-0.14(-0.13%)
- O
- 106.84
- H
- 107.00
- L
- 105.64
- V
- 748.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.05
Period Return+21.84%
Period High$122.91
Period Low$84.85
Avg Daily Volume1.24M
Total Trading Days365
CCK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $106.84 | $107.00 | $105.64 | $106.05 | $-0.14 | -0.13% | 748,929 | $106.19 | $105.64 $107.00 |
| Oct 1, 2026 | $105.15 | $106.27 | $103.39 | $106.19 | +$0.78 | +0.74% | 819,269 | $105.74 | $103.39 $106.27 |
| Sep 30, 2026 | $106.59 | $106.88 | $105.34 | $105.41 | $-0.94 | -0.88% | 930,422 | $105.56 | $105.34 $106.88 |
| Sep 29, 2026 | $107.24 | $107.84 | $106.01 | $106.35 | $-1.12 | -1.04% | 889,903 | $106.40 | $106.01 $107.84 |
| Sep 28, 2026 | $107.38 | $108.80 | $106.64 | $107.47 | $-0.59 | -0.55% | 1,022,845 | $107.58 | $106.64 $108.80 |
| Sep 25, 2026 | $106.24 | $108.50 | $105.62 | $108.06 | +$2.36 | +2.23% | 1,160,052 | $107.80 | $105.62 $108.50 |
| Sep 24, 2026 | $109.64 | $110.00 | $105.42 | $105.70 | $-4.03 | -3.67% | 1,583,257 | $106.36 | $105.42 $110.00 |
| Sep 23, 2026 | $109.50 | $111.18 | $108.98 | $109.73 | +$0.09 | +0.08% | 1,111,695 | $110.22 | $108.98 $111.18 |
| Sep 22, 2026 | $110.22 | $110.75 | $108.84 | $109.64 | +$0.91 | +0.84% | 1,382,719 | $109.79 | $108.84 $110.75 |
| Sep 21, 2026 | $110.10 | $110.20 | $108.30 | $108.73 | $-0.47 | -0.43% | 1,067,837 | $108.82 | $108.30 $110.20 |
| Sep 18, 2026 | $111.23 | $111.23 | $109.07 | $109.20 | $-1.36 | -1.23% | 2,373,011 | $109.40 | $109.07 $111.23 |
| Sep 17, 2026 | $113.36 | $114.28 | $110.24 | $110.56 | $-1.61 | -1.44% | 1,240,558 | $110.71 | $110.24 $114.28 |
| Sep 16, 2026 | $113.03 | $113.69 | $111.57 | $112.17 | $-0.16 | -0.14% | 995,174 | $112.54 | $111.57 $113.69 |
| Sep 15, 2026 | $112.50 | $112.58 | $111.40 | $112.33 | $-0.04 | -0.04% | 612,639 | $112.15 | $111.40 $112.58 |
| Sep 14, 2026 | $113.02 | $113.61 | $112.00 | $112.37 | $-0.27 | -0.24% | 684,663 | $112.46 | $112.00 $113.61 |
| Sep 11, 2026 | $114.07 | $114.12 | $112.53 | $112.64 | $-0.20 | -0.18% | 694,022 | $112.96 | $112.53 $114.12 |
| Sep 10, 2026 | $111.83 | $112.97 | $111.52 | $112.84 | +$1.05 | +0.94% | 796,347 | $112.42 | $111.52 $112.97 |
| Sep 9, 2026 | $113.04 | $113.41 | $111.22 | $111.79 | $-1.44 | -1.27% | 1,170,794 | $111.76 | $111.22 $113.41 |
| Sep 8, 2026 | $114.08 | $114.98 | $113.15 | $113.23 | $-1.93 | -1.68% | 895,118 | $113.68 | $113.15 $114.98 |
| Sep 4, 2026 | $115.09 | $116.16 | $114.69 | $115.16 | $-0.43 | -0.37% | 517,621 | $115.31 | $114.69 $116.16 |
| Sep 3, 2026 | $117.67 | $118.39 | $114.73 | $115.59 | $-1.41 | -1.21% | 609,761 | $115.96 | $114.73 $118.39 |
| Sep 2, 2026 | $116.75 | $118.00 | $116.09 | $117.00 | +$0.34 | +0.29% | 741,017 | $117.07 | $116.09 $118.00 |
| Sep 1, 2026 | $116.38 | $117.74 | $115.84 | $116.66 | +$0.27 | +0.23% | 681,915 | $116.53 | $115.84 $117.74 |
| Aug 31, 2026 | $117.99 | $118.27 | $116.18 | $116.39 | $-2.05 | -1.73% | 731,896 | $116.66 | $116.18 $118.27 |
| Aug 28, 2026 | $118.19 | $119.12 | $117.04 | $118.44 | +$1.10 | +0.94% | 639,507 | $118.13 | $117.04 $119.12 |
| Aug 27, 2026 | $117.54 | $119.10 | $117.24 | $117.34 | $-1.74 | -1.46% | 649,189 | $117.97 | $117.24 $119.10 |
| Aug 26, 2026 | $120.74 | $121.51 | $118.90 | $119.08 | $-1.35 | -1.12% | 770,754 | $119.63 | $118.90 $121.51 |
| Aug 25, 2026 | $120.21 | $120.52 | $119.01 | $120.43 | +$0.67 | +0.56% | 1,033,477 | $119.92 | $119.01 $120.52 |
| Aug 24, 2026 | $120.08 | $121.35 | $118.89 | $119.76 | +$0.29 | +0.24% | 678,877 | $119.98 | $118.89 $121.35 |
| Aug 21, 2026 | $118.29 | $119.74 | $116.95 | $119.47 | +$2.32 | +1.98% | 503,589 | $119.12 | $116.95 $119.74 |